Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	10.26	10.89	10.24	10.85	10.85	6.81%	5,300
Oct 13, 2025	10.31	10.31	10.08	10.16	10.16	-2.33%	4,039
Oct 10, 2025	10.49	10.49	10.29	10.40	10.40	-2.88%	3,636
Oct 9, 2025	11.20	11.20	10.70	10.71	10.71	-5.49%	1,136
Oct 8, 2025	11.86	11.86	11.33	11.33	11.33	-5.34%	559
Oct 7, 2025	12.06	12.06	11.97	11.97	11.97	-2.69%	405
Oct 6, 2025	12.30	12.30	12.30	12.30	12.30	-1.77%	10
Oct 3, 2025	12.29	12.52	12.29	12.52	12.52	3.05%	1,341
Oct 2, 2025	12.15	12.15	12.15	12.15	12.15	0.04%	45
Oct 1, 2025	12.10	12.15	12.09	12.15	12.15	-3.15%	144
Sep 30, 2025	12.83	12.83	12.54	12.54	12.54	0.03%	74
Sep 24, 2025	12.55	12.55	12.54	12.54	12.54	-2.05%	24
Sep 22, 2025	13.24	13.24	12.80	12.80	12.80	-5.69%	28
Sep 18, 2025	13.59	13.59	13.52	13.57	13.57	0.52%	10
Sep 15, 2025	13.64	13.64	13.50	13.50	13.50	2.12%	25
Sep 11, 2025	13.22	13.22	13.22	13.22	13.22	-1.08%	15
Sep 10, 2025	13.30	13.37	13.30	13.37	13.37	-1.66%	133
Sep 8, 2025	13.48	13.65	13.48	13.59	13.59	-1.63%	900
Sep 5, 2025	13.69	13.82	13.69	13.82	13.82	5.06%	22
Sep 4, 2025	13.00	13.15	13.00	13.15	13.15	2.82%	769
Sep 3, 2025	12.76	12.79	12.76	12.79	12.79	0.15%	21
Sep 2, 2025	12.77	12.77	12.77	12.77	12.77	-5.13%	5
Aug 28, 2025	13.40	13.46	13.40	13.46	13.46	2.96%	133
Aug 25, 2025	13.23	13.23	13.07	13.07	13.07	-1.15%	38
Aug 22, 2025	13.23	13.23	13.23	13.23	13.23	9.04%	410
Aug 20, 2025	12.13	12.13	12.13	12.13	12.13	-4.07%	12
Aug 19, 2025	12.65	12.65	12.65	12.65	12.65	-1.48%	257
Aug 18, 2025	12.84	12.84	12.84	12.84	12.84	-0.23%	210
Aug 13, 2025	12.87	12.87	12.87	12.87	12.87	-0.29%	2
Aug 12, 2025	12.90	12.90	12.90	12.90	12.90	1.64%	3
Aug 11, 2025	12.41	12.71	12.41	12.69	12.69	6.57%	107
Aug 8, 2025	11.96	12.04	11.81	11.91	11.91	8.30%	100
Aug 7, 2025	11.83	11.85	10.54	11.00	11.00	-15.98%	848
Aug 6, 2025	13.03	13.09	13.02	13.09	13.09	3.30%	125
Aug 5, 2025	12.67	12.67	12.67	12.67	12.67	0.77%	100
Aug 4, 2025	12.47	12.58	12.47	12.58	12.58	-2.03%	131
Jul 31, 2025	12.84	12.84	12.84	12.84	12.84	-2.48%	80
Jul 30, 2025	13.10	13.16	13.10	13.16	13.16	-2.36%	571
Jul 28, 2025	13.47	13.52	13.47	13.48	13.48	2.65%	104
Jul 25, 2025	13.13	13.13	13.13	13.13	13.13	-0.36%	55
Jul 24, 2025	13.18	13.18	13.18	13.18	13.18	-0.24%	307
Jul 22, 2025	13.21	13.21	13.21	13.21	13.21	2.28%	131
Jul 21, 2025	12.99	12.99	12.92	12.92	12.92	-1.16%	54
Jul 18, 2025	12.76	13.07	12.76	13.07	13.07	0.48%	347
Jul 17, 2025	13.37	13.37	12.89	13.01	13.01	2.26%	1,394
Jul 15, 2025	12.72	12.72	12.72	12.72	12.72	0.32%	1
Jul 14, 2025	12.50	12.68	12.50	12.68	12.68	1.04%	15
Jul 11, 2025	12.39	12.55	12.39	12.55	12.55	-3.11%	1,150
Jul 10, 2025	12.73	13.00	12.73	12.95	12.95	7.38%	454
Jul 7, 2025	12.06	12.06	12.06	12.06	12.06	-2.88%	10